Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	24.11	24.37	22.81	22.86	22,019,388	-2.25(-8.97%)
Oct 28, 2011	22.32	25.32	22.10	25.11	33,179,026	+2.61(+11.57%)
Oct 27, 2011	21.04	22.69	20.83	22.51	27,994,430	+2.40(+11.92%)
Oct 26, 2011	20.50	20.79	19.53	20.11	22,288,222	-0.08(-0.40%)
Oct 25, 2011	22.05	22.06	20.12	20.19	23,080,954	-2.14(-9.57%)
Oct 24, 2011	21.50	22.34	21.28	22.33	12,536,683	+1.26(+5.99%)
Oct 21, 2011	21.01	21.41	20.68	21.07	11,373,931	+0.53(+2.59%)
Oct 20, 2011	20.02	20.60	19.62	20.54	13,202,176	+0.44(+2.20%)
Oct 19, 2011	21.26	21.32	20.00	20.09	11,922,250	-1.32(-6.15%)
Oct 18, 2011	20.23	21.55	19.68	21.41	17,863,658	+0.69(+3.35%)
Oct 17, 2011	22.02	22.09	20.63	20.72	10,342,974	-1.50(-6.74%)
Oct 14, 2011	22.19	22.39	21.73	22.21	9,557,983	+0.62(+2.88%)
Oct 13, 2011	21.35	21.82	20.74	21.59	11,581,173	-0.13(-0.58%)
Oct 12, 2011	21.24	22.30	21.20	21.72	14,607,634	+0.76(+3.61%)
Oct 11, 2011	20.39	21.32	20.31	20.96	9,856,917	+0.18(+0.87%)
Oct 10, 2011	20.26	20.97	20.16	20.78	9,929,737	+1.00(+5.06%)
Oct 07, 2011	21.03	21.08	19.45	19.78	12,263,346	-1.05(-5.02%)
Oct 06, 2011	20.99	21.11	20.42	20.82	11,667,796	+0.56(+2.76%)
Oct 05, 2011	19.32	20.33	18.98	20.26	16,738,768	+0.97(+5.05%)
Oct 04, 2011	17.76	19.36	16.99	19.29	19,913,144	+1.09(+5.99%)
Oct 03, 2011	19.94	20.17	18.19	18.20	14,526,703	-1.64(-8.27%)
Sep 30, 2011	20.28	20.69	19.69	19.84	13,654,265	-0.96(-4.59%)
Sep 29, 2011	20.86	21.54	20.01	20.80	15,675,156	+0.54(+2.67%)
Sep 28, 2011	21.74	21.74	20.18	20.26	12,362,066	-1.27(-5.90%)
Sep 27, 2011	21.71	22.51	21.30	21.53	15,146,128	+0.54(+2.58%)
Sep 26, 2011	20.41	20.99	19.62	20.99	13,879,610	+0.95(+4.72%)
Sep 23, 2011	19.97	20.80	19.78	20.04	12,332,608	+0.22(+1.09%)
Sep 22, 2011	21.32	21.38	19.59	19.82	20,263,510	-2.52(-11.26%)
Sep 21, 2011	23.73	23.84	22.32	22.34	11,642,188	-1.42(-5.99%)
Sep 20, 2011	24.70	24.76	23.69	23.76	10,464,189	-0.85(-3.44%)
Sep 19, 2011	24.33	24.78	23.91	24.61	9,523,012	-0.40(-1.59%)
Sep 16, 2011	25.76	25.76	24.78	25.01	9,820,297	-0.63(-2.46%)
Sep 15, 2011	25.69	26.00	25.47	25.64	12,899,100	+0.36(+1.43%)
Sep 14, 2011	25.40	25.69	24.57	25.28	13,110,106	+0.22(+0.86%)
Sep 13, 2011	24.49	25.28	24.34	25.06	11,613,194	+0.68(+2.77%)
Sep 12, 2011	24.10	24.74	23.66	24.38	12,253,639	-0.32(-1.28%)
Sep 09, 2011	25.67	25.74	24.51	24.70	13,703,598	-1.45(-5.55%)
Sep 08, 2011	26.59	27.17	25.91	26.15	11,834,037	-0.82(-3.04%)
Sep 07, 2011	25.34	27.21	25.31	26.97	15,005,061	+2.28(+9.24%)
Sep 06, 2011	24.12	24.74	23.80	24.69	12,083,231	-0.24(-0.98%)
Sep 02, 2011	25.29	25.34	24.74	24.93	9,665,253	-1.26(-4.79%)
Sep 01, 2011	27.04	27.13	26.16	26.19	9,640,769	-0.95(-3.51%)
Aug 31, 2011	27.84	28.16	26.66	27.14	11,986,475	+0.01(+0.03%)
Aug 30, 2011	26.82	27.34	26.36	27.13	11,520,183	+0.05(+0.20%)
Aug 29, 2011	25.47	27.10	25.33	27.08	11,699,898	+2.24(+9.04%)
Aug 26, 2011	23.68	25.03	23.32	24.84	8,940,927	+0.94(+3.92%)
Aug 25, 2011	24.78	25.13	23.76	23.90	7,230,061	-0.65(-2.64%)
Aug 24, 2011	24.14	24.60	23.66	24.55	11,916,284	-0.02(-0.07%)
Aug 23, 2011	23.24	24.57	22.97	24.56	12,638,055	+1.51(+6.53%)
Aug 22, 2011	24.56	24.66	22.93	23.06	13,987,460	-0.70(-2.96%)
Aug 19, 2011	24.02	25.13	23.74	23.76	8,970,932	-0.83(-3.37%)
Aug 18, 2011	26.03	26.09	24.40	24.59	13,006,346	-2.53(-9.34%)
Aug 17, 2011	27.48	27.84	27.00	27.12	7,840,178	-0.05(-0.17%)
Aug 16, 2011	28.08	28.35	27.16	27.17	12,140,349	-1.58(-5.49%)
Aug 15, 2011	28.38	28.88	28.28	28.75	8,300,292	+0.72(+2.57%)
Aug 12, 2011	28.07	28.47	27.71	28.03	10,043,829	+0.52(+1.90%)
Aug 11, 2011	26.66	27.83	25.70	27.50	16,565,256	+1.49(+5.72%)
Aug 10, 2011	26.54	27.33	25.72	26.02	18,894,688	-1.25(-4.59%)
Aug 09, 2011	28.50	27.29	25.33	27.27	14,742,511	+1.25(+4.82%)
Aug 08, 2011	28.50	28.83	25.81	26.02	21,019,162	-3.90(-13.05%)
Aug 05, 2011	31.23	31.56	28.53	29.92	19,500,558	-0.57(-1.86%)
Aug 04, 2011	32.66	32.74	30.26	30.49	19,742,484	-3.09(-9.20%)
Aug 03, 2011	34.26	34.33	32.36	33.57	15,686,958	-0.45(-1.32%)
Aug 02, 2011	35.19	35.76	34.02	34.02	10,643,555	-1.39(-3.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.